Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: January 29, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.310 Net change: -0.060 Bid price: 4.310 Ask price: 4.320 30-day historical volatility: 76.68%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,323 Volume: 50
15 FEB 2.000 2.250 2.350 2.350 -- 50 50
15 FEB 2.500 1.750 1.900 1.900 124.1% 0 0
15 FEB 3.000 1.250 1.400 1.400 88.0% 4 0
15 FEB 4.000 0.300 0.500 0.500 51.5% 10 0
15 FEB 5.000 0.020 0.090 0.090 59.6% 0 0
15 FEB 6.000 0 0.040 0.040 79.4% 0 0
15 MAR 2.500 1.750 1.900 1.900 80.5% 0 0
15 MAR 3.000 1.300 1.400 1.400 71.8% 0 0
15 MAR 4.000 0.450 0.600 0.600 56.5% 42 0
15 MAR 5.000 0.090 0.200 0.200 58.0% 0 0
15 MAR 6.000 0.010 0.070 0.070 62.4% 0 0
15 APR 2.500 1.800 1.950 1.950 90.8% 215 0
15 APR 3.000 1.300 1.450 1.450 65.7% 18 0
15 APR 4.000 0.500 0.650 0.650 52.1% 376 0
15 APR 5.000 0.100 0.250 0.250 50.8% 36 0
15 APR 6.000 0.020 0.100 0.100 55.3% 70 0
15 APR 7.000 0 0.060 0.060 62.1% 0 0
15 JUL 2.500 1.800 1.950 1.950 60.8% 50 0
15 JUL 3.000 1.350 1.550 1.550 57.6% 0 0
15 JUL 4.000 0.700 0.800 0.800 51.4% 349 0
15 JUL 5.000 0.300 0.400 0.400 50.4% 103 0
15 JUL 6.000 0.100 0.250 0.250 52.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 55 Volume: 0
15 FEB 2.000 0 0.030 0.030 161.6% 0 0
15 FEB 2.500 0 0.030 0.030 124.1% 0 0
15 FEB 3.000 0 0.040 0.040 93.3% 0 0
15 FEB 4.000 0.100 0.150 0.150 61.5% 0 0
15 FEB 5.000 0.600 0.800 0.800 38.2% 0 0
15 FEB 6.000 1.600 1.750 1.750 -- 0 0
15 MAR 2.500 0 0.040 0.040 87.4% 0 0
15 MAR 3.000 0 0.060 0.060 68.0% 0 0
15 MAR 4.000 0.150 0.250 0.250 54.5% 0 0
15 MAR 5.000 0.750 0.850 0.850 52.1% 0 0
15 MAR 6.000 1.650 1.750 1.750 46.4% 0 0
15 APR 2.500 0 0.050 0.050 73.3% 0 0
15 APR 3.000 0.010 0.080 0.080 60.3% 0 0
15 APR 4.000 0.200 0.300 0.300 50.7% 25 0
15 APR 5.000 0.800 0.900 0.900 49.5% 0 0
15 APR 6.000 1.650 1.800 1.800 50.7% 0 0
15 APR 7.000 2.650 2.750 2.750 52.3% 0 0
15 JUL 2.500 0.020 0.150 0.150 67.6% 10 0
15 JUL 3.000 0.060 0.200 0.200 57.3% 0 0
15 JUL 4.000 0.350 0.500 0.500 51.0% 20 0
15 JUL 5.000 0.950 1.100 1.100 50.3% 0 0
15 JUL 6.000 1.750 1.900 1.900 49.9% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.